First Pacific Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 6.277 | 6.646 | 6.277 | 6.476 | 6.009 | 11,038,390 |
| 2025-07-31 | 6.207 | 6.227 | 6.087 | 6.177 | 5.731 | 7,560,783 |
| 2025-07-30 | 6.197 | 6.247 | 6.137 | 6.207 | 5.759 | 2,256,900 |
| 2025-07-29 | 6.187 | 6.267 | 6.137 | 6.207 | 5.759 | 3,428,577 |
| 2025-07-28 | 6.386 | 6.386 | 6.207 | 6.237 | 5.787 | 3,156,000 |
| 2025-07-25 | 6.217 | 6.386 | 6.217 | 6.346 | 5.889 | 4,492,090 |
| 2025-07-24 | 6.137 | 6.287 | 6.107 | 6.237 | 5.787 | 3,934,000 |
| 2025-07-23 | 6.137 | 6.187 | 6.077 | 6.137 | 5.694 | 2,738,000 |
| 2025-07-22 | 6.087 | 6.187 | 6.067 | 6.137 | 5.694 | 5,984,674 |
| 2025-07-21 | 5.987 | 6.067 | 5.917 | 6.067 | 5.629 | 2,998,000 |
| 2025-07-18 | 5.947 | 5.987 | 5.897 | 5.987 | 5.555 | 3,233,053 |
| 2025-07-17 | 5.967 | 5.967 | 5.867 | 5.907 | 5.481 | 2,242,825 |
| 2025-07-16 | 5.927 | 5.927 | 5.827 | 5.867 | 5.444 | 3,063,869 |
| 2025-07-15 | 5.947 | 5.987 | 5.847 | 5.887 | 5.463 | 4,953,495 |
| 2025-07-14 | 5.788 | 6.247 | 5.738 | 5.947 | 5.518 | 12,051,000 |
| 2025-07-11 | 5.698 | 5.778 | 5.668 | 5.738 | 5.324 | 5,551,472 |
| 2025-07-10 | 5.698 | 5.708 | 5.648 | 5.698 | 5.287 | 2,382,800 |
| 2025-07-09 | 5.728 | 5.728 | 5.678 | 5.728 | 5.314 | 3,728,000 |
| 2025-07-08 | 5.768 | 5.788 | 5.698 | 5.728 | 5.314 | 2,273,348 |
| 2025-07-07 | 5.708 | 5.768 | 5.678 | 5.768 | 5.352 | 2,979,250 |
| 2025-07-04 | 5.708 | 5.798 | 5.708 | 5.758 | 5.342 | 2,017,000 |
| 2025-07-03 | 5.628 | 5.748 | 5.618 | 5.748 | 5.333 | 1,785,858 |
| 2025-07-02 | 5.628 | 5.708 | 5.588 | 5.648 | 5.240 | 4,959,406 |
| 2025-06-30 | 5.568 | 5.608 | 5.508 | 5.548 | 5.148 | 3,910,000 |
| 2025-06-27 | 5.738 | 5.738 | 5.538 | 5.578 | 5.176 | 2,940,000 |
| 2025-06-26 | 5.658 | 5.728 | 5.598 | 5.668 | 5.259 | 2,696,540 |
| 2025-06-25 | 5.788 | 5.827 | 5.658 | 5.668 | 5.259 | 3,877,625 |
| 2025-06-24 | 5.618 | 5.827 | 5.618 | 5.798 | 5.379 | 6,196,247 |
| 2025-06-23 | 5.548 | 5.638 | 5.508 | 5.628 | 5.222 | 2,131,075 |
| 2025-06-20 | 5.578 | 5.638 | 5.548 | 5.588 | 5.185 | 3,540,637 |
| 2025-06-19 | 5.788 | 5.788 | 5.588 | 5.658 | 5.125 | 3,322,000 |
| 2025-06-18 | 5.827 | 5.827 | 5.708 | 5.728 | 5.188 | 3,010,000 |
| 2025-06-17 | 5.738 | 5.827 | 5.708 | 5.778 | 5.233 | 6,926,738 |
| 2025-06-16 | 5.668 | 5.738 | 5.628 | 5.738 | 5.197 | 3,987,334 |
| 2025-06-13 | 5.608 | 5.748 | 5.588 | 5.718 | 5.179 | 6,665,545 |
| 2025-06-12 | 5.558 | 5.678 | 5.558 | 5.608 | 5.079 | 3,657,333 |
| 2025-06-11 | 5.568 | 5.638 | 5.538 | 5.558 | 5.034 | 3,047,787 |
| 2025-06-10 | 5.648 | 5.688 | 5.548 | 5.608 | 5.079 | 4,140,787 |
| 2025-06-09 | 5.458 | 5.638 | 5.438 | 5.628 | 5.098 | 3,672,000 |
| 2025-06-06 | 5.478 | 5.478 | 5.359 | 5.438 | 4.926 | 2,350,067 |
| 2025-06-05 | 5.388 | 5.468 | 5.368 | 5.458 | 4.944 | 2,263,650 |
| 2025-06-04 | 5.388 | 5.418 | 5.349 | 5.359 | 4.854 | 2,094,000 |
| 2025-06-03 | 5.388 | 5.458 | 5.349 | 5.408 | 4.899 | 3,233,743 |
| 2025-06-02 | 5.378 | 5.468 | 5.368 | 5.438 | 4.926 | 1,090,000 |
| 2025-05-30 | 5.468 | 5.508 | 5.349 | 5.378 | 4.872 | 4,273,333 |
| 2025-05-29 | 5.408 | 5.508 | 5.398 | 5.488 | 4.971 | 2,773,356 |
| 2025-05-28 | 5.518 | 5.518 | 5.398 | 5.458 | 4.944 | 2,025,173 |
| 2025-05-27 | 5.488 | 5.518 | 5.418 | 5.458 | 4.944 | 2,884,000 |
| 2025-05-26 | 5.368 | 5.578 | 5.368 | 5.488 | 4.971 | 3,734,000 |
| 2025-05-23 | 5.388 | 5.478 | 5.299 | 5.468 | 4.953 | 4,008,371 |
| 2025-05-22 | 5.498 | 5.548 | 5.368 | 5.418 | 4.908 | 2,953,029 |
| 2025-05-21 | 5.408 | 5.548 | 5.408 | 5.478 | 4.962 | 3,915,063 |
| 2025-05-20 | 5.468 | 5.528 | 5.408 | 5.428 | 4.917 | 3,010,000 |
| 2025-05-19 | 5.488 | 5.548 | 5.468 | 5.468 | 4.953 | 1,913,300 |
| 2025-05-16 | 5.448 | 5.508 | 5.339 | 5.508 | 4.989 | 2,282,250 |
| 2025-05-15 | 5.578 | 5.628 | 5.428 | 5.448 | 4.935 | 3,601,932 |
| 2025-05-14 | 5.428 | 5.588 | 5.398 | 5.548 | 5.025 | 7,534,753 |
| 2025-05-13 | 5.488 | 5.488 | 5.378 | 5.408 | 4.899 | 3,508,874 |
| 2025-05-12 | 5.488 | 5.528 | 5.418 | 5.448 | 4.935 | 3,184,000 |
| 2025-05-09 | 5.558 | 5.568 | 5.468 | 5.498 | 4.980 | 3,259,721 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-08 | 0.1300 HKD |
| 2026-05-28 | 0.1400 HKD |
| 2025-12-16 | 0.0115 HKD |
| 2025-09-09 | 0.1297 HKD |
| 2025-06-20 | 0.1347 HKD |
| 2024-09-05 | 0.1197 HKD |
| 2024-06-18 | 0.1247 HKD |
| 2023-09-06 | 0.1048 HKD |
| 2023-06-20 | 0.1148 HKD |
| 2022-09-14 | 0.1048 HKD |
| 2022-06-22 | 0.0998 HKD |
| 2021-09-09 | 0.0898 HKD |
| 2021-06-16 | 0.0748 HKD |
| 2020-09-10 | 0.0699 HKD |
| 2020-06-19 | 0.0699 HKD |
| 2019-09-09 | 0.0649 HKD |
| 2019-06-25 | 0.0549 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.